Stockscreener 앱 받기
27.95
7.29%
1.90
시간 외 거래:
28.40
0.45
+1.61%
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $28.73 | $26.97 | $1.76 | 1,459,736.0 | +7.29% |
| 2026-06-16 | $27.07 | $25.60 | $1.47 | 654,843.0 | -2.51% |
| 2026-06-15 | $26.97 | $26.00 | $0.9693 | 985,485.0 | +3.57% |
| 2026-06-12 | $26.12 | $25.00 | $1.12 | 773,423.0 | +3.04% |
| 2026-06-11 | $25.64 | $24.65 | $0.9932 | 1,220,282.0 | -1.14% |
| 2026-06-10 | $26.42 | $25.01 | $1.41 | 1,483,917.0 | -2.61% |
| 2026-06-09 | $26.97 | $25.07 | $1.90 | 973,555.0 | -0.57% |
| 2026-06-08 | $27.38 | $26.00 | $1.38 | 639,053.0 | -2.06% |
| 2026-06-05 | $27.95 | $26.56 | $1.39 | 573,776.0 | -4.44% |
| 2026-06-04 | $28.50 | $27.51 | $0.9899 | 584,153.0 | +1.12% |
| 2026-06-03 | $27.86 | $26.92 | $0.9387 | 664,762.0 | +1.10% |
| 2026-06-02 | $28.26 | $27.09 | $1.17 | 895,447.0 | -4.17% |
| 2026-06-01 | $29.52 | $28.03 | $1.49 | 726,335.0 | -4.77% |
| 2026-05-29 | $30.52 | $29.54 | $0.98 | 840,913.0 | +2.92% |
| 2026-05-28 | $29.36 | $28.77 | $0.59 | 417,091.0 | -0.10% |
| 2026-05-27 | $29.87 | $28.87 | $1.00 | 553,613.0 | -0.75% |
| 2026-05-26 | $29.45 | $28.85 | $0.5999 | 674,060.0 | +1.70% |
| 2026-05-22 | $30.00 | $28.66 | $1.34 | 569,727.0 | -2.40% |
| 2026-05-21 | $29.92 | $28.18 | $1.75 | 893,276.0 | +1.96% |
| 2026-05-20 | $29.12 | $27.09 | $2.04 | 1,123,640.0 | +7.76% |
| 2026-05-19 | $28.00 | $26.60 | $1.40 | 1,103,182.0 | -3.91% |
Capricor Therapeutics Inc 주식 (CAPR) 연도별 가격 이력
이 심층 분석에서는 Capricor Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capricor Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $29.52 | $24.65 | $4.87 | 13,094,503.0 | -6.71% |
| 2026-05 | $34.50 | $26.60 | $7.90 | 21,765,193.0 | -10.78% |
| 2026-04 | $36.82 | $28.91 | $7.91 | 19,905,482.0 | +10.46% |
| 2026-03 | $36.49 | $25.08 | $11.41 | 36,001,165.0 | +8.84% |
| 2026-02 | $29.40 | $21.75 | $7.65 | 20,258,545.0 | +27.59% |
| 2026-01 | $29.36 | $21.06 | $8.30 | 26,586,701.0 | -24.15% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.37 | $5.35 | $35.02 | 105,930,802.0 | +441.31% |
| 2025-11 | $6.54 | $4.30 | $2.24 | 38,623,562.0 | -17.82% |
| 2025-10 | $8.06 | $6.01 | $2.05 | 26,866,047.0 | -9.71% |
| 2025-09 | $7.64 | $5.68 | $1.96 | 29,011,741.0 | +14.81% |
| 2025-08 | $9.43 | $6.17 | $3.26 | 29,620,335.0 | -23.23% |
| 2025-07 | $11.88 | $6.19 | $5.69 | 60,890,199.0 | -17.62% |
| 2025-06 | $15.00 | $6.07 | $8.93 | 66,691,656.0 | +0.40% |
| 2025-05 | $13.22 | $6.27 | $6.95 | 66,940,174.0 | -22.13% |
| 2025-04 | $14.45 | $8.11 | $6.34 | 28,374,152.0 | +33.83% |
| 2025-03 | $15.47 | $9.01 | $6.46 | 31,209,889.0 | -38.30% |
| 2025-02 | $16.46 | $13.20 | $3.27 | 20,605,598.0 | +2.26% |
| 2025-01 | $16.17 | $12.31 | $3.86 | 15,813,512.0 | +8.99% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $12.25 | $8.50 | 32,597,795.0 | -27.62% |
| 2024-11 | $20.74 | $16.77 | $3.97 | 22,564,296.0 | -5.42% |
| 2024-10 | $23.40 | $13.77 | $9.63 | 80,832,572.0 | +32.15% |
| 2024-09 | $15.65 | $3.98 | $11.67 | 102,106,322.0 | +232.82% |
| 2024-08 | $4.90 | $3.52 | $1.38 | 7,274,622.0 | +12.56% |
| 2024-07 | $5.26 | $4.02 | $1.24 | 7,558,876.0 | -14.88% |
| 2024-06 | $6.15 | $4.45 | $1.70 | 10,640,452.0 | -16.02% |
| 2024-05 | $6.53 | $5.00 | $1.53 | 7,517,621.0 | +7.78% |
| 2024-04 | $7.28 | $4.68 | $2.60 | 8,332,175.0 | -22.39% |
| 2024-03 | $7.22 | $4.21 | $3.01 | 8,451,937.0 | +61.67% |
| 2024-02 | $4.61 | $3.56 | $1.05 | 3,368,784.0 | +3.96% |
| 2024-01 | $5.48 | $3.88 | $1.60 | 5,011,331.0 | -17.38% |
2.60%
0.94%
자본화:
|
볼륨(24시간):